Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.564 | 6.633 | 6.427 | 6.597 | 1,298,560 | +0.01(+0.10%) |
May 27, 2004 | 6.443 | 6.613 | 6.438 | 6.590 | 2,169,781 | +0.16(+2.51%) |
May 26, 2004 | 6.550 | 6.555 | 6.333 | 6.429 | 1,399,137 | -0.12(-1.84%) |
May 25, 2004 | 6.309 | 6.557 | 6.293 | 6.550 | 3,290,208 | +0.26(+4.09%) |
May 24, 2004 | 6.342 | 6.412 | 6.268 | 6.293 | 1,797,869 | -0.07(-1.12%) |
May 21, 2004 | 6.420 | 6.470 | 6.291 | 6.365 | 1,581,964 | -0.06(-0.87%) |
May 20, 2004 | 6.476 | 6.550 | 6.403 | 6.420 | 796,793 | -0.04(-0.66%) |
May 19, 2004 | 6.499 | 6.700 | 6.434 | 6.463 | 1,493,456 | -0.02(-0.38%) |
May 18, 2004 | 6.557 | 6.568 | 6.414 | 6.488 | 1,266,376 | +0.02(+0.31%) |
May 17, 2004 | 6.577 | 6.606 | 6.398 | 6.467 | 929,107 | -0.12(-1.83%) |
May 14, 2004 | 6.671 | 6.734 | 6.537 | 6.588 | 1,225,027 | -0.08(-1.14%) |
May 13, 2004 | 6.651 | 6.754 | 6.586 | 6.664 | 1,435,568 | -0.04(-0.63%) |
May 12, 2004 | 6.801 | 6.807 | 6.483 | 6.707 | 1,587,104 | -0.09(-1.38%) |
May 11, 2004 | 6.734 | 6.821 | 6.644 | 6.801 | 1,557,602 | +0.07(+1.00%) |
May 10, 2004 | 6.991 | 6.991 | 6.582 | 6.734 | 1,935,324 | -0.36(-5.11%) |
May 07, 2004 | 7.248 | 7.291 | 7.027 | 7.096 | 1,162,223 | -0.22(-2.97%) |
May 06, 2004 | 7.331 | 7.340 | 7.060 | 7.313 | 1,136,743 | -0.11(-1.45%) |
May 05, 2004 | 7.550 | 7.552 | 7.320 | 7.420 | 1,098,971 | -0.11(-1.43%) |
May 04, 2004 | 7.499 | 7.651 | 7.353 | 7.528 | 938,495 | +0.01(+0.09%) |
May 03, 2004 | 7.382 | 7.590 | 7.353 | 7.521 | 1,086,678 | +0.17(+2.34%) |
Apr 30, 2004 | 7.454 | 7.490 | 7.297 | 7.349 | 860,268 | -0.08(-1.11%) |
Apr 29, 2004 | 7.584 | 7.774 | 7.405 | 7.432 | 991,242 | -0.18(-2.41%) |
Apr 28, 2004 | 7.966 | 7.966 | 7.584 | 7.615 | 1,451,437 | -0.35(-4.41%) |
Apr 27, 2004 | 8.013 | 8.132 | 7.942 | 7.966 | 1,652,815 | -0.15(-1.79%) |
Apr 26, 2004 | 8.411 | 8.438 | 8.107 | 8.112 | 1,384,162 | -0.28(-3.31%) |
Apr 23, 2004 | 8.300 | 8.434 | 8.156 | 8.389 | 1,397,349 | +0.14(+1.65%) |
Apr 22, 2004 | 8.054 | 8.508 | 8.054 | 8.253 | 2,412,730 | -0.18(-2.15%) |
Apr 21, 2004 | 8.315 | 8.434 | 8.219 | 8.434 | 914,133 | +0.12(+1.48%) |
Apr 20, 2004 | 8.501 | 8.613 | 8.311 | 8.311 | 935,813 | -0.21(-2.42%) |
Apr 19, 2004 | 8.434 | 8.586 | 8.360 | 8.517 | 889,324 | +0.08(+0.98%) |
Apr 16, 2004 | 8.132 | 8.604 | 8.125 | 8.434 | 989,007 | +0.37(+4.58%) |
Apr 15, 2004 | 8.177 | 8.201 | 8.004 | 8.065 | 1,012,251 | -0.11(-1.37%) |
Apr 14, 2004 | 8.277 | 8.356 | 8.076 | 8.177 | 893,794 | -0.18(-2.14%) |
Apr 13, 2004 | 8.501 | 8.519 | 8.224 | 8.356 | 598,321 | -0.16(-1.92%) |
Apr 12, 2004 | 8.382 | 8.557 | 8.333 | 8.519 | 1,093,607 | +0.12(+1.47%) |
Apr 08, 2004 | 8.532 | 8.532 | 8.295 | 8.396 | 781,371 | -0.08(-0.95%) |
Apr 07, 2004 | 8.501 | 8.546 | 8.313 | 8.476 | 1,125,791 | -0.10(-1.15%) |
Apr 06, 2004 | 8.611 | 8.693 | 8.523 | 8.575 | 883,512 | -0.11(-1.21%) |
Apr 05, 2004 | 8.649 | 8.700 | 8.613 | 8.680 | 673,642 | +0.03(+0.36%) |
Apr 02, 2004 | 8.389 | 8.769 | 8.389 | 8.649 | 1,440,933 | +0.30(+3.65%) |
Apr 01, 2004 | 8.268 | 8.364 | 8.268 | 8.344 | 554,290 | +0.07(+0.89%) |
Mar 31, 2004 | 8.389 | 8.389 | 8.112 | 8.271 | 731,529 | -0.14(-1.68%) |
Mar 30, 2004 | 8.230 | 8.490 | 8.224 | 8.411 | 941,624 | +0.18(+2.23%) |
Mar 29, 2004 | 7.977 | 8.291 | 7.977 | 8.228 | 869,879 | +0.33(+4.16%) |
Mar 26, 2004 | 7.763 | 7.991 | 7.702 | 7.899 | 1,210,946 | +0.13(+1.61%) |
Mar 25, 2004 | 7.649 | 7.794 | 7.606 | 7.774 | 864,068 | +0.17(+2.30%) |
Mar 24, 2004 | 7.687 | 7.687 | 7.557 | 7.599 | 1,134,061 | -0.10(-1.31%) |
Mar 23, 2004 | 7.684 | 7.731 | 7.617 | 7.700 | 1,120,651 | +0.02(+0.29%) |
Mar 22, 2004 | 7.930 | 7.930 | 7.640 | 7.678 | 838,588 | -0.25(-3.19%) |
Mar 19, 2004 | 7.937 | 8.009 | 7.852 | 7.930 | 849,316 | +0.04(+0.48%) |
Mar 18, 2004 | 7.919 | 7.989 | 7.870 | 7.892 | 872,337 | -0.03(-0.42%) |
Mar 17, 2004 | 7.957 | 8.009 | 7.843 | 7.926 | 1,150,377 | -0.03(-0.39%) |
Mar 16, 2004 | 7.875 | 8.018 | 7.866 | 7.957 | 654,644 | +0.10(+1.28%) |
Mar 15, 2004 | 8.056 | 8.134 | 7.852 | 7.857 | 620,224 | -0.20(-2.47%) |
Mar 12, 2004 | 7.897 | 8.134 | 7.895 | 8.056 | 778,018 | +0.21(+2.74%) |
Mar 11, 2004 | 7.760 | 8.047 | 7.613 | 7.841 | 1,206,029 | +0.08(+1.04%) |
Mar 10, 2004 | 8.051 | 8.105 | 7.716 | 7.760 | 1,372,093 | -0.27(-3.34%) |
Mar 09, 2004 | 8.320 | 8.367 | 8.027 | 8.029 | 728,624 | -0.27(-3.24%) |
Mar 08, 2004 | 8.356 | 8.416 | 8.212 | 8.297 | 1,176,080 | -0.04(-0.43%) |
Mar 05, 2004 | 8.405 | 8.548 | 8.311 | 8.333 | 954,363 | -0.12(-1.38%) |
Mar 04, 2004 | 8.255 | 8.494 | 8.255 | 8.450 | 1,339,015 | +0.18(+2.19%) |
Mar 03, 2004 | 8.154 | 8.286 | 8.132 | 8.268 | 948,776 | +0.10(+1.26%) |
Mar 02, 2004 | 8.165 | 8.255 | 8.132 | 8.165 | 970,903 | -0.00(-0.03%) |